3,435.50
-36(-1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,425.22 | 3,435.5 | 3,435.5 | 3,462.18 | 3,400.98 | 23,226 |
| October 16, 2025 | 3,516.98 | 3,471.5 | 3,471.5 | 3,521 | 3,466.5 | 11,045 |
| October 15, 2025 | 3,543 | 3,541.75 | 3,541.75 | 3,558.33 | 3,534.5 | 15,306 |
| October 14, 2025 | 3,556.43 | 3,539 | 3,539 | 3,568.5 | 3,511 | 19,413 |
| October 13, 2025 | 3,566.5 | 3,574 | 3,574 | 3,592.25 | 3,552.1 | 40,253 |
| October 10, 2025 | 3,638.45 | 3,547.25 | 3,547.25 | 3,645 | 3,540.16 | 26,440 |
| October 09, 2025 | 3,620.89 | 3,618 | 3,618 | 3,621.64 | 3,598.33 | 24,740 |
| October 08, 2025 | 3,519 | 3,587 | 3,587 | 3,587 | 3,517 | 42,165 |
| October 07, 2025 | 3,553 | 3,495 | 3,495 | 3,575 | 3,493 | 15,631 |
| October 06, 2025 | 3,535 | 3,543.25 | 3,543.25 | 3,554 | 3,531.18 | 8,739 |
| October 03, 2025 | 3,557.03 | 3,532.75 | 3,532.75 | 3,567 | 3,522 | 11,975 |
| October 02, 2025 | 3,521 | 3,533 | 3,533 | 3,540 | 3,506 | 23,622 |
| October 01, 2025 | 3,462 | 3,497.5 | 3,497.5 | 3,497.5 | 3,455.9 | 11,268 |
| September 30, 2025 | 3,512 | 3,487.25 | 3,487.25 | 3,516 | 3,485.38 | 18,730 |
| September 29, 2025 | 3,514.68 | 3,511 | 3,511 | 3,533.5 | 3,511 | 38,937 |
| September 26, 2025 | 3,509.33 | 3,496 | 3,496 | 3,511 | 3,483.91 | 12,333 |
| September 25, 2025 | 3,490.5 | 3,499.5 | 3,499.5 | 3,511.5 | 3,467 | 12,187 |
| September 24, 2025 | 3,514.19 | 3,510.5 | 3,510.5 | 3,531.99 | 3,502.5 | 19,471 |
| September 23, 2025 | 3,537.5 | 3,527 | 3,527 | 3,544.91 | 3,522.76 | 11,256 |
| September 22, 2025 | 3,551.11 | 3,520.5 | 3,520.5 | 3,556 | 3,513.04 | 20,906 |
| September 19, 2025 | 3,537.85 | 3,531.5 | 3,531.5 | 3,555.35 | 3,531.3 | 6,748 |
| September 18, 2025 | 3,465.5 | 3,519 | 3,519 | 3,523.94 | 3,451.5 | 25,632 |
| September 17, 2025 | 3,431.5 | 3,415.75 | 3,415.75 | 3,443.5 | 3,415.09 | 16,818 |
| September 16, 2025 | 3,456.5 | 3,419.75 | 3,419.75 | 3,464.3 | 3,417 | 9,661 |
| September 15, 2025 | 3,436.5 | 3,449 | 3,449 | 3,468.17 | 3,419.38 | 36,036 |
| September 12, 2025 | 3,470.5 | 3,454.75 | 3,454.75 | 3,476.5 | 3,449 | 13,344 |
| September 11, 2025 | 3,468 | 3,480.25 | 3,480.25 | 3,484 | 3,458.5 | 6,903 |
| September 10, 2025 | 3,468.82 | 3,473.5 | 3,473.5 | 3,493.55 | 3,448.18 | 17,065 |
| September 09, 2025 | 3,456.63 | 3,448 | 3,448 | 3,457.76 | 3,435 | 10,311 |
| September 08, 2025 | 3,412.1 | 3,443.25 | 3,443.25 | 3,443.33 | 3,405.8 | 23,554 |
| September 05, 2025 | 3,389.22 | 3,376.25 | 3,376.25 | 3,413.5 | 3,361.71 | 20,139 |
| September 04, 2025 | 3,372 | 3,356.75 | 3,356.75 | 3,373.33 | 3,319.15 | 9,523 |
| September 03, 2025 | 3,374 | 3,350.5 | 3,350.5 | 3,386.5 | 3,343 | 12,676 |
| September 02, 2025 | 3,471.53 | 3,362.25 | 3,362.25 | 3,471.53 | 3,362.25 | 14,563 |
| September 01, 2025 | 3,385.4 | 3,387 | 3,387 | 3,393 | 3,380 | 13,626 |
| August 29, 2025 | 3,431.5 | 3,386 | 3,386 | 3,434.15 | 3,379.68 | 13,450 |
| August 28, 2025 | 3,370.55 | 3,405 | 3,405 | 3,411 | 3,369 | 16,463 |
| August 27, 2025 | 3,363 | 3,386 | 3,386 | 3,392.5 | 3,357.85 | 24,236 |
| August 26, 2025 | 3,345.68 | 3,351.25 | 3,351.25 | 3,372.02 | 3,333.85 | 13,442 |
| August 22, 2025 | 3,324.93 | 3,367 | 3,367 | 3,379.75 | 3,324.93 | 7,453 |
| August 21, 2025 | 3,341.5 | 3,328.5 | 3,328.5 | 3,349.5 | 3,310.7 | 13,785 |
| August 20, 2025 | 3,312.39 | 3,327.75 | 3,327.75 | 3,334 | 3,290 | 15,896 |
| August 19, 2025 | 3,340 | 3,332.5 | 3,332.5 | 3,360 | 3,332.5 | 21,674 |
| August 18, 2025 | 3,322.15 | 3,309 | 3,309 | 3,338 | 3,309 | 9,198 |
| August 15, 2025 | 3,312 | 3,305 | 3,305 | 3,312 | 3,295.1 | 11,420 |
| August 14, 2025 | 3,343.38 | 3,301 | 3,301 | 3,351.5 | 3,301 | 6,064 |
| August 13, 2025 | 3,351.5 | 3,341.25 | 3,341.25 | 3,356 | 3,334.73 | 24,725 |
| August 12, 2025 | 3,323.5 | 3,309.25 | 3,309.25 | 3,323.5 | 3,280 | 7,285 |
| August 11, 2025 | 3,305.78 | 3,324.5 | 3,324.5 | 3,352.97 | 3,302.94 | 17,185 |
| August 08, 2025 | 3,319 | 3,306.5 | 3,306.5 | 3,337.5 | 3,306.5 | 43,712 |
| August 07, 2025 | 3,386.5 | 3,318.75 | 3,318.75 | 3,399.85 | 3,318.75 | 19,166 |
| August 06, 2025 | 3,392.5 | 3,395.75 | 3,395.75 | 3,405.5 | 3,378.73 | 16,948 |
| August 05, 2025 | 3,458.64 | 3,404.5 | 3,404.5 | 3,458.64 | 3,404.5 | 16,292 |
| August 04, 2025 | 3,407.06 | 3,432.5 | 3,432.5 | 3,432.5 | 3,369 | 22,041 |
| August 01, 2025 | 3,470.29 | 3,391.5 | 3,391.5 | 3,482.5 | 3,341 | 26,920 |
| July 31, 2025 | 3,523.8 | 3,488 | 3,488 | 3,549.07 | 3,482.27 | 20,508 |
| July 30, 2025 | 3,511.6 | 3,492 | 3,492 | 3,511.6 | 3,457 | 22,538 |
| July 29, 2025 | 3,517 | 3,498.5 | 3,498.5 | 3,556 | 3,498.5 | 39,507 |
| July 28, 2025 | 3,506 | 3,474 | 3,474 | 3,517.5 | 3,468.68 | 22,184 |
| July 25, 2025 | 3,469 | 3,495 | 3,495 | 3,495.35 | 3,460.43 | 42,465 |